Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-09-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $90.00 | $90.00 | 574 | — | — |
| 2007-12-28 | $97.20 | $97.20 | 86 | — | — |
| 2007-12-27 | $99.00 | $99.00 | 124 | — | — |
| 2007-12-26 | $97.20 | $97.20 | 1,374 | — | — |
| 2007-12-24 | $117.00 | $117.00 | 58 | — | — |
| 2007-12-21 | $120.60 | $120.60 | 126 | — | — |
| 2007-12-20 | $135.00 | $135.00 | 76 | — | — |
| 2007-12-19 | $102.60 | $102.60 | 623 | — | — |
| 2007-12-18 | $108.00 | $108.00 | 82 | — | — |
| 2007-12-17 | $108.00 | $108.00 | 149 | — | — |
| 2007-12-14 | $135.00 | $135.00 | 138 | — | — |
| 2007-12-13 | $113.40 | $113.40 | 176 | — | — |
| 2007-12-12 | $106.20 | $106.20 | 33 | — | — |
| 2007-12-11 | $108.00 | $108.00 | 90 | — | — |
| 2007-12-10 | $99.00 | $99.00 | 73 | — | — |
| 2007-12-07 | $135.00 | $135.00 | 81 | — | — |
| 2007-12-06 | $126.00 | $126.00 | 37 | — | — |
| 2007-12-05 | $108.00 | $108.00 | 8 | — | — |
| 2007-12-04 | $117.00 | $117.00 | 146 | — | — |
| 2007-12-03 | $136.80 | $136.80 | 16 | — | — |
| 2007-11-30 | $144.00 | $144.00 | 107 | — | — |
| 2007-11-29 | $138.60 | $138.60 | 0 | — | — |
| 2007-11-28 | $138.60 | $138.60 | 13 | — | — |
| 2007-11-27 | $144.00 | $144.00 | 23 | — | — |
| 2007-11-26 | $140.40 | $140.40 | 8 | — | — |
| 2007-11-23 | $144.00 | $144.00 | 17 | — | — |
| 2007-11-21 | $144.00 | $144.00 | 39 | — | — |
| 2007-11-20 | $162.00 | $162.00 | 69 | — | — |
| 2007-11-19 | $163.80 | $163.80 | 13 | — | — |
| 2007-11-16 | $151.20 | $151.20 | 17 | — | — |
| 2007-11-15 | $171.00 | $171.00 | 16 | — | — |
| 2007-11-14 | $183.60 | $183.60 | 0 | — | — |
| 2007-11-13 | $183.60 | $183.60 | 0 | — | — |
| 2007-11-12 | $183.60 | $183.60 | 0 | — | — |
| 2007-11-09 | $183.60 | $183.60 | 2 | — | — |
| 2007-11-08 | $189.00 | $189.00 | 0 | — | — |
| 2007-11-07 | $189.00 | $189.00 | 76 | — | — |
| 2007-11-06 | $183.60 | $183.60 | 9 | — | — |
| 2007-11-05 | $180.00 | $180.00 | 38 | — | — |
| 2007-11-02 | $180.00 | $180.00 | 52 | — | — |
| 2007-11-01 | $216.00 | $216.00 | 18 | — | — |
| 2007-10-31 | $261.00 | $261.00 | 19 | — | — |
| 2007-10-30 | $237.60 | $237.60 | 14 | — | — |
| 2007-10-29 | $243.00 | $243.00 | 4 | — | — |
| 2007-10-26 | $243.00 | $243.00 | 0 | — | — |
| 2007-10-25 | $243.00 | $243.00 | 0 | — | — |
| 2007-10-24 | $243.00 | $243.00 | 14 | — | — |
| 2007-10-23 | $243.00 | $243.00 | 12 | — | — |
| 2007-10-22 | $255.60 | $255.60 | 38 | — | — |
| 2007-10-19 | $237.60 | $237.60 | 11 | — | — |
| 2007-10-18 | $228.60 | $228.60 | 21 | — | — |
| 2007-10-17 | $252.00 | $252.00 | 7 | — | — |
| 2007-10-16 | $270.00 | $270.00 | 212 | — | — |
| 2007-10-15 | $216.00 | $216.00 | 3 | — | — |
| 2007-10-12 | $216.00 | $216.00 | 3 | — | — |
| 2007-10-11 | $235.80 | $235.80 | 0 | — | — |
| 2007-10-10 | $235.80 | $235.80 | 16 | — | — |
| 2007-10-09 | $264.60 | $264.60 | 28 | — | — |
| 2007-10-08 | $270.00 | $270.00 | 34 | — | — |
| 2007-10-05 | $270.00 | $270.00 | 14 | — | — |
| 2007-10-04 | $246.60 | $246.60 | 23 | — | — |
| 2007-10-03 | $225.00 | $225.00 | 15 | — | — |
| 2007-10-02 | $225.00 | $225.00 | 71 | — | — |
| 2007-10-01 | $243.00 | $243.00 | 57 | — | — |
| 2007-09-28 | $237.60 | $237.60 | 93 | — | — |
| 2007-09-27 | $207.00 | $207.00 | 21 | — | — |
| 2007-09-26 | $180.00 | $180.00 | 137 | — | — |
| 2007-09-25 | $135.00 | $135.00 | 8 | — | — |
| 2007-09-24 | $140.40 | $140.40 | 3 | — | — |
| 2007-09-21 | $135.00 | $135.00 | 61 | — | — |
| 2007-09-20 | $138.60 | $138.60 | 0 | — | — |
| 2007-09-19 | $138.60 | $138.60 | 0 | — | — |
| 2007-09-18 | $138.60 | $138.60 | 7 | — | — |
| 2007-09-17 | $144.00 | $144.00 | 36 | — | — |
| 2007-09-14 | $136.80 | $136.80 | 28 | — | — |
| 2007-09-13 | $158.40 | $158.40 | 42 | — | — |
| 2007-09-12 | $149.40 | $149.40 | 6 | — | — |
| 2007-09-11 | $171.00 | $171.00 | 32 | — | — |
| 2007-09-10 | $163.80 | $163.80 | 7 | — | — |
| 2007-09-07 | $149.40 | $149.40 | 1 | — | — |
| 2007-09-06 | $153.00 | $153.00 | 3 | — | — |
| 2007-09-05 | $158.40 | $158.40 | 0 | — | — |
| 2007-09-04 | $158.40 | $158.40 | 1 | — | — |
| 2007-08-31 | $162.00 | $162.00 | 0 | — | — |
| 2007-08-30 | $162.00 | $162.00 | 11 | — | — |
| 2007-08-29 | $171.00 | $171.00 | 12 | — | — |
| 2007-08-28 | $180.00 | $180.00 | 0 | — | — |
| 2007-08-27 | $180.00 | $180.00 | 11 | — | — |
| 2007-08-24 | $171.00 | $171.00 | 0 | — | — |
| 2007-08-23 | $171.00 | $171.00 | 10 | — | — |
| 2007-08-22 | $198.00 | $198.00 | 15 | — | — |
| 2007-08-21 | $180.00 | $180.00 | 24 | — | — |
| 2007-08-20 | $158.40 | $158.40 | 8 | — | — |
| 2007-08-17 | $142.20 | $142.20 | 0 | — | — |
| 2007-08-16 | $142.20 | $142.20 | 0 | — | — |
| 2007-08-15 | $142.20 | $142.20 | 129 | — | — |
| 2007-08-14 | $135.00 | $135.00 | 8 | — | — |
| 2007-08-13 | $126.00 | $126.00 | 38 | — | — |
| 2007-08-10 | $131.40 | $131.40 | 90 | — | — |
| 2007-08-09 | $162.00 | $162.00 | 135 | — | — |
| 2007-08-08 | $174.60 | $174.60 | 69 | — | — |
| 2007-08-07 | $162.00 | $162.00 | 118 | — | — |
| 2007-08-06 | $162.00 | $162.00 | 4 | — | — |
| 2007-08-03 | $171.00 | $171.00 | 0 | — | — |
| 2007-08-02 | $171.00 | $171.00 | 97 | — | — |
| 2007-08-01 | $178.20 | $178.20 | 0 | — | — |
| 2007-07-31 | $178.20 | $178.20 | 22 | — | — |
| 2007-07-30 | $180.00 | $180.00 | 7 | — | — |
| 2007-07-27 | $189.00 | $189.00 | 16 | — | — |
| 2007-07-26 | $183.60 | $183.60 | 1 | — | — |
| 2007-07-25 | $185.40 | $185.40 | 7 | — | — |
| 2007-07-24 | $196.20 | $196.20 | 73 | — | — |
| 2007-07-23 | $219.60 | $219.60 | 39 | — | — |
| 2007-07-20 | $217.80 | $217.80 | 0 | — | — |
| 2007-07-19 | $217.80 | $217.80 | 37 | — | — |
| 2007-07-18 | $221.40 | $221.40 | 14 | — | — |
| 2007-07-17 | $221.40 | $221.40 | 2 | — | — |
| 2007-07-16 | $221.40 | $221.40 | 2 | — | — |
| 2007-07-13 | $234.00 | $234.00 | 62 | — | — |
| 2007-07-12 | $243.00 | $243.00 | 3 | — | — |
| 2007-07-11 | $235.80 | $235.80 | 40 | — | — |
| 2007-07-10 | $250.20 | $250.20 | 10 | — | — |
| 2007-07-09 | $243.00 | $243.00 | 13 | — | — |
| 2007-07-06 | $252.00 | $252.00 | 3 | — | — |
| 2007-07-05 | $252.00 | $252.00 | 3 | — | — |
| 2007-07-03 | $261.00 | $261.00 | 0 | — | — |
| 2007-07-02 | $261.00 | $261.00 | 83 | — | — |
| 2007-06-29 | $223.20 | $223.20 | 6 | — | — |
| 2007-06-28 | $219.60 | $219.60 | 33 | — | — |
| 2007-06-27 | $230.40 | $230.40 | 7 | — | — |
| 2007-06-26 | $243.00 | $243.00 | 0 | — | — |
| 2007-06-25 | $243.00 | $243.00 | 17 | — | — |
| 2007-06-22 | $252.00 | $252.00 | 31 | — | — |
| 2007-06-21 | $252.00 | $252.00 | 44 | — | — |
| 2007-06-20 | $248.40 | $248.40 | 0 | — | — |
| 2007-06-19 | $248.40 | $248.40 | 7 | — | — |
| 2007-06-18 | $252.00 | $252.00 | 1 | — | — |
| 2007-06-15 | $257.40 | $257.40 | 16 | — | — |
| 2007-06-14 | $255.60 | $255.60 | 34 | — | — |
| 2007-06-13 | $235.80 | $235.80 | 13 | — | — |
| 2007-06-12 | $257.40 | $257.40 | 18 | — | — |
| 2007-06-11 | $252.00 | $252.00 | 10 | — | — |
| 2007-06-08 | $252.00 | $252.00 | 1 | — | — |
| 2007-06-07 | $246.60 | $246.60 | 2 | — | — |
| 2007-06-06 | $235.80 | $235.80 | 12 | — | — |
| 2007-06-05 | $252.00 | $252.00 | 17 | — | — |
| 2007-06-04 | $261.00 | $261.00 | 7 | — | — |
| 2007-06-01 | $261.00 | $261.00 | 0 | — | — |
| 2007-05-31 | $261.00 | $261.00 | 46 | — | — |
| 2007-05-30 | $306.00 | $306.00 | 57 | — | — |
| 2007-05-29 | $232.20 | $232.20 | 9 | — | — |
| 2007-05-25 | $243.00 | $243.00 | 28 | — | — |
| 2007-05-24 | $234.00 | $234.00 | 1 | — | — |
| 2007-05-23 | $234.00 | $234.00 | 2 | — | — |
| 2007-05-22 | $241.20 | $241.20 | 3 | — | — |
| 2007-05-21 | $223.20 | $223.20 | 147 | — | — |
| 2007-05-18 | $234.00 | $234.00 | 13 | — | — |
| 2007-05-17 | $235.80 | $235.80 | 2 | — | — |
| 2007-05-16 | $239.40 | $239.40 | 31 | — | — |
| 2007-05-15 | $234.00 | $234.00 | 28 | — | — |
| 2007-05-14 | $207.00 | $207.00 | 10 | — | — |
| 2007-05-11 | $216.00 | $216.00 | 28 | — | — |
| 2007-05-10 | $207.00 | $207.00 | 62 | — | — |
| 2007-05-09 | $225.00 | $225.00 | 31 | — | — |
| 2007-05-08 | $225.00 | $225.00 | 175 | — | — |
| 2007-05-07 | $234.00 | $234.00 | 23 | — | — |
| 2007-05-04 | $266.40 | $266.40 | 31 | — | — |
| 2007-05-03 | $302.40 | $302.40 | 1 | — | — |
| 2007-05-02 | $304.20 | $304.20 | 4 | — | — |
| 2007-05-01 | $304.20 | $304.20 | 3 | — | — |
| 2007-04-30 | $300.60 | $300.60 | 71 | — | — |
| 2007-04-27 | $270.00 | $270.00 | 126 | — | — |
| 2007-04-26 | $297.00 | $297.00 | 9 | — | — |
| 2007-04-25 | $306.00 | $306.00 | 8 | — | — |
| 2007-04-24 | $297.00 | $297.00 | 13 | — | — |
| 2007-04-23 | $300.60 | $300.60 | 34 | — | — |
| 2007-04-20 | $289.80 | $289.80 | 62 | — | — |
| 2007-04-19 | $279.00 | $279.00 | 4 | — | — |
| 2007-04-18 | $277.20 | $277.20 | 25 | — | — |
| 2007-04-17 | $288.00 | $288.00 | 10 | — | — |
| 2007-04-16 | $288.00 | $288.00 | 78 | — | — |
| 2007-04-13 | $288.00 | $288.00 | 29 | — | — |
| 2007-04-12 | $318.60 | $318.60 | 47 | — | — |
| 2007-04-11 | $324.00 | $324.00 | 89 | — | — |
| 2007-04-10 | $331.20 | $331.20 | 93 | — | — |
| 2007-04-09 | $289.80 | $289.80 | 46 | — | — |
| 2007-04-05 | $297.00 | $297.00 | 12 | — | — |
| 2007-04-04 | $295.20 | $295.20 | 25 | — | — |
| 2007-04-03 | $304.20 | $304.20 | 21 | — | — |
| 2007-04-02 | $315.00 | $315.00 | 3 | — | — |
| 2007-03-30 | $325.80 | $325.80 | 11 | — | — |
| 2007-03-29 | $316.80 | $316.80 | 19 | — | — |
| 2007-03-28 | $304.20 | $304.20 | 13 | — | — |
| 2007-03-27 | $298.80 | $298.80 | 9 | — | — |
| 2007-03-26 | $304.20 | $304.20 | 26 | — | — |
| 2007-03-23 | $315.00 | $315.00 | 40 | — | — |
| 2007-03-22 | $311.40 | $311.40 | 7 | — | — |
| 2007-03-21 | $315.00 | $315.00 | 8 | — | — |
| 2007-03-20 | $329.40 | $329.40 | 53 | — | — |
| 2007-03-19 | $322.20 | $322.20 | 26 | — | — |
| 2007-03-16 | $306.00 | $306.00 | 4 | — | — |
| 2007-03-15 | $306.00 | $306.00 | 252 | — | — |
| 2007-03-14 | $324.00 | $324.00 | 13 | — | — |
| 2007-03-13 | $349.20 | $349.20 | 24 | — | — |
| 2007-03-12 | $351.00 | $351.00 | 457 | — | — |
| 2007-03-09 | $282.60 | $282.60 | 28 | — | — |
| 2007-03-08 | $302.40 | $302.40 | 0 | — | — |
| 2007-03-07 | $302.40 | $302.40 | 12 | — | — |
| 2007-03-06 | $311.40 | $311.40 | 17 | — | — |
| 2007-03-05 | $315.00 | $315.00 | 44 | — | — |
| 2007-03-02 | $358.20 | $358.20 | 13 | — | — |
| 2007-03-01 | $351.00 | $351.00 | 23 | — | — |
| 2007-02-28 | $356.40 | $356.40 | 66 | — | — |
| 2007-02-27 | $340.20 | $340.20 | 118 | — | — |
| 2007-02-26 | $306.00 | $306.00 | 56 | — | — |
| 2007-02-23 | $298.80 | $298.80 | 23 | — | — |
| 2007-02-22 | $288.00 | $288.00 | 66 | — | — |
| 2007-02-21 | $331.20 | $331.20 | 21 | — | — |
| 2007-02-20 | $325.80 | $325.80 | 48 | — | — |
| 2007-02-16 | $316.80 | $316.80 | 13 | — | — |
| 2007-02-15 | $315.00 | $315.00 | 28 | — | — |
| 2007-02-14 | $324.00 | $324.00 | 22 | — | — |
| 2007-02-13 | $351.00 | $351.00 | 27 | — | — |
| 2007-02-12 | $334.80 | $334.80 | 50 | — | — |
| 2007-02-09 | $334.80 | $334.80 | 183 | — | — |
| 2007-02-08 | $334.80 | $334.80 | 106 | — | — |
| 2007-02-07 | $315.00 | $315.00 | 201 | — | — |
| 2007-02-06 | $351.00 | $351.00 | 51 | — | — |
| 2007-02-05 | $370.80 | $370.80 | 44 | — | — |
| 2007-02-02 | $379.80 | $379.80 | 127 | — | — |
| 2007-02-01 | $396.00 | $396.00 | 259 | — | — |
| 2007-01-31 | $441.00 | $441.00 | 199 | — | — |
| 2007-01-30 | $369.00 | $369.00 | 91 | — | — |
| 2007-01-29 | $387.00 | $387.00 | 385 | — | — |
| 2007-01-26 | $315.00 | $315.00 | 47 | — | — |
| 2007-01-25 | $315.00 | $315.00 | 33 | — | — |
| 2007-01-24 | $298.80 | $298.80 | 24 | — | — |
| 2007-01-23 | $322.20 | $322.20 | 128 | — | — |
| 2007-01-22 | $336.60 | $336.60 | 149 | — | — |
| 2007-01-19 | $356.40 | $356.40 | 89 | — | — |
| 2007-01-18 | $329.40 | $329.40 | 83 | — | — |
| 2007-01-17 | $315.00 | $315.00 | 62 | — | — |
| 2007-01-16 | $333.00 | $333.00 | 150 | — | — |
| 2007-01-12 | $262.80 | $262.80 | 31 | — | — |
| 2007-01-11 | $286.20 | $286.20 | 46 | — | — |
| 2007-01-10 | $286.20 | $286.20 | 47 | — | — |
| 2007-01-09 | $270.00 | $270.00 | 76 | — | — |
| 2007-01-08 | $271.80 | $271.80 | 28 | — | — |
| 2007-01-05 | $304.20 | $304.20 | 90 | — | — |
| 2007-01-04 | $295.20 | $295.20 | 141 | — | — |
| 2007-01-03 | $271.80 | $271.80 | 148 | — | — |